Nanjing Chervon Auto Precision Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	22.840	23.160	22.660	22.820	22.820	5,480,661
2023-02-01	22.380	22.900	22.380	22.790	22.790	5,032,927
2023-01-31	22.470	22.830	22.160	22.360	22.360	6,769,327
2023-01-30	21.950	23.420	21.950	22.470	22.470	9,538,971
2023-01-20	21.000	21.370	21.000	21.290	21.290	1,584,597
2023-01-19	21.200	21.250	20.950	21.000	21.000	1,538,495
2023-01-18	21.300	21.470	21.170	21.200	21.200	1,354,297
2023-01-17	21.250	21.500	21.200	21.300	21.300	1,472,840
2023-01-16	21.300	21.480	21.090	21.310	21.310	1,780,534
2023-01-13	21.710	21.830	21.200	21.300	21.300	2,233,233
2023-01-12	21.720	22.220	21.490	21.580	21.580	3,266,072
2023-01-11	22.250	22.250	21.630	21.660	21.660	2,953,963
2023-01-10	21.720	22.580	21.410	22.280	22.280	5,440,505
2023-01-09	21.420	21.840	21.420	21.720	21.720	3,503,309
2023-01-06	20.750	21.980	20.750	21.350	21.350	4,586,362
2023-01-05	20.560	21.300	20.500	20.930	20.930	3,308,388
2023-01-04	20.680	20.790	20.210	20.420	20.420	1,830,563
2023-01-03	20.270	20.950	20.080	20.850	20.850	2,681,160
2022-12-30	20.480	20.780	20.080	20.280	20.280	1,941,890
2022-12-29	20.230	20.680	20.100	20.150	20.150	1,840,272
2022-12-28	21.380	21.380	20.340	20.360	20.360	1,940,200
2022-12-27	21.350	21.600	20.730	21.170	21.170	2,114,072
2022-12-26	20.000	21.420	19.920	21.320	21.320	3,446,767
2022-12-23	21.100	21.250	19.790	20.180	20.180	3,590,998
2022-12-22	21.970	22.270	21.490	21.490	21.490	2,212,793
2022-12-21	22.600	22.650	21.940	22.080	22.080	2,166,098
2022-12-20	22.080	22.800	21.480	22.650	22.650	3,716,300
2022-12-19	21.900	22.660	21.820	22.170	22.170	2,338,666
2022-12-16	22.420	22.600	21.860	21.970	21.970	2,664,949
2022-12-15	22.040	22.770	22.000	22.770	22.770	3,082,138
2022-12-14	22.150	22.360	22.000	22.040	22.040	1,744,500
2022-12-13	22.080	22.680	22.080	22.130	22.130	1,987,947
2022-12-12	22.520	22.550	22.010	22.270	22.270	2,108,913
2022-12-09	22.600	22.870	22.430	22.620	22.620	2,328,700
2022-12-08	23.050	23.210	22.770	22.770	22.770	2,592,953
2022-12-07	22.950	23.760	22.950	23.180	23.180	3,324,682
2022-12-06	23.230	23.670	22.900	23.440	23.440	3,311,391
2022-12-05	23.480	23.480	22.970	23.230	23.230	2,706,502
2022-12-02	23.250	23.440	23.030	23.190	23.190	3,096,770
2022-12-01	24.180	24.400	23.180	23.350	23.350	7,026,607
2022-11-30	22.280	24.470	22.100	23.990	23.990	8,301,424
2022-11-29	22.080	22.450	21.970	22.290	22.290	2,196,027
2022-11-28	22.180	22.220	21.800	21.920	21.920	2,451,027
2022-11-25	22.780	23.000	22.300	22.340	22.340	2,681,945
2022-11-24	23.200	23.360	22.870	22.980	22.980	3,134,536
2022-11-23	22.880	23.040	22.280	22.960	22.960	2,589,727
2022-11-22	23.690	23.690	22.780	22.880	22.880	3,097,500
2022-11-21	23.200	23.600	22.800	23.600	23.600	2,860,900
2022-11-18	23.780	23.800	23.100	23.120	23.120	2,651,634
2022-11-17	23.990	23.990	23.350	23.650	23.650	3,010,312
2022-11-16	24.990	25.140	24.060	24.220	24.220	3,061,300
2022-11-15	23.880	24.940	23.680	24.800	24.800	3,202,170
2022-11-14	25.000	25.100	23.700	23.940	23.940	2,999,470
2022-11-11	25.500	26.000	24.670	24.780	24.780	3,116,300
2022-11-10	25.030	25.260	24.500	24.610	24.610	3,027,100
2022-11-09	25.450	25.690	25.100	25.340	25.340	2,421,200
2022-11-08	25.600	25.650	24.900	25.280	25.280	2,488,470
2022-11-07	25.650	25.890	25.130	25.550	25.550	3,619,183
2022-11-04	24.510	25.700	24.440	25.600	25.600	5,871,833
2022-11-03	24.050	25.000	23.900	24.510	24.510	4,361,674

← NewerPage 16 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-21	0.0740 CNY
2021-05-13	0.0750 CNY
2020-07-15	0.1489 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.